KKR: KKR & Co. Inc.

As of Tuesday, January 27th, 2026

$ 116.00

-2.65 -2.23%

Open: 119.60
High: 119.66
Low: 115.90
Volume: 5,423,706
Previous Close on Monday, January 26th, 2026

$ 118.65

-2.60 -2.14%

Open: 121.24
High: 121.60
Low: 117.04
Volume: 8,495,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 119.60 119.66 115.90 116.00 5,423,671 -2.65 -2.23
2026-01-26 121.24 121.60 117.04 118.65 8,495,140 -2.60 -2.14
2026-01-23 122.80 123.37 120.92 121.25 3,179,652 -2.23 -1.81
2026-01-22 125.47 127.00 123.40 123.48 2,727,411 -0.85 -0.68
2026-01-21 124.44 125.99 123.28 124.33 3,833,035 +1.43 +1.16
2026-01-20 128.35 129.16 122.66 122.90 4,965,912 -8.52 -6.48
2026-01-16 130.54 133.51 130.07 131.42 3,889,250 +0.10 +0.08
2026-01-15 132.47 134.47 130.75 131.32 3,211,383 -0.76 -0.58
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

116.00 -2.65 -2.23 5,423,706